Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aircastle Ltd (NY: AYR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 10.07 10.10 10.01 10.07 265,219 +0.01(+0.07%)
Apr 29, 2013 10.00 10.10 9.937 10.07 204,020 +0.14(+1.46%)
Apr 26, 2013 9.916 9.966 9.757 9.923 468,820 -0.02(-0.22%)
Apr 25, 2013 10.07 10.15 9.945 9.945 339,353 -0.06(-0.58%)
Apr 24, 2013 9.966 10.05 9.859 10.00 352,709 +0.08(+0.80%)
Apr 23, 2013 9.721 9.923 9.678 9.923 590,129 +0.28(+2.92%)
Apr 22, 2013 9.663 9.692 9.392 9.641 309,764 +0.00(+0.00%)
Apr 19, 2013 9.519 9.649 9.497 9.641 317,548 +0.14(+1.44%)
Apr 18, 2013 9.613 9.613 9.295 9.504 732,831 -0.04(-0.38%)
Apr 17, 2013 9.894 9.945 9.497 9.540 538,808 -0.40(-4.06%)
Apr 16, 2013 9.844 9.959 9.844 9.945 341,095 +0.19(+1.92%)
Apr 15, 2013 10.20 10.21 9.750 9.757 482,535 -0.49(-4.79%)
Apr 12, 2013 10.17 10.25 10.10 10.25 458,490 +0.08(+0.78%)
Apr 11, 2013 10.05 10.17 10.00 10.17 269,779 +0.12(+1.22%)
Apr 10, 2013 9.981 10.08 9.872 10.05 297,694 +0.10(+1.02%)
Apr 09, 2013 10.02 10.02 9.937 9.945 294,029 -0.07(-0.72%)
Apr 08, 2013 9.844 10.02 9.742 10.02 361,114 +0.19(+1.98%)
Apr 05, 2013 9.641 9.829 9.605 9.822 294,579 +0.03(+0.29%)
Apr 04, 2013 9.800 9.829 9.634 9.793 386,613 +0.01(+0.07%)
Apr 03, 2013 10.01 10.01 9.779 9.786 400,248 -0.21(-2.09%)
Apr 02, 2013 10.00 10.10 9.901 9.995 672,662 +0.04(+0.36%)
Apr 01, 2013 9.844 10.03 9.746 9.959 679,945 +0.09(+0.88%)
Mar 28, 2013 9.670 9.930 9.656 9.872 838,716 +0.25(+2.63%)
Mar 27, 2013 9.858 9.876 9.591 9.620 872,259 -0.27(-2.70%)
Mar 26, 2013 10.01 10.01 9.865 9.887 372,759 -0.07(-0.72%)
Mar 25, 2013 10.05 10.09 9.932 9.959 398,246 -0.04(-0.36%)
Mar 22, 2013 9.988 10.02 9.952 9.995 371,624 +0.04(+0.36%)
Mar 21, 2013 10.03 10.05 9.930 9.959 328,683 -0.12(-1.15%)
Mar 20, 2013 10.02 10.07 9.981 10.07 282,807 +0.07(+0.72%)
Mar 19, 2013 10.02 10.17 9.952 10.00 380,273 -0.02(-0.22%)
Mar 18, 2013 10.16 10.18 9.988 10.02 430,181 -0.20(-1.98%)
Mar 15, 2013 10.07 10.25 10.07 10.23 772,003 +0.14(+1.43%)
Mar 14, 2013 9.959 10.09 9.942 10.08 280,215 +0.11(+1.09%)
Mar 13, 2013 9.966 10.03 9.923 9.973 253,806 +0.01(+0.07%)
Mar 12, 2013 9.966 10.02 9.945 9.966 379,105 -0.01(-0.14%)
Mar 11, 2013 9.952 10.02 9.930 9.981 285,033 -0.03(-0.29%)
Mar 08, 2013 9.995 10.02 9.934 10.01 341,005 +0.09(+0.87%)
Mar 07, 2013 9.930 9.945 9.880 9.923 239,122 +0.02(+0.22%)
Mar 06, 2013 9.952 9.959 9.858 9.901 204,946 -0.01(-0.07%)
Mar 05, 2013 9.945 9.973 9.858 9.908 344,521 +0.04(+0.37%)
Mar 04, 2013 9.880 9.945 9.746 9.872 431,922 +0.01(+0.07%)
Mar 01, 2013 9.678 9.865 9.641 9.865 516,274 +0.14(+1.48%)
Feb 28, 2013 9.750 9.836 9.706 9.721 457,641 -0.10(-0.99%)
Feb 27, 2013 9.540 9.875 9.540 9.818 604,184 +0.30(+3.15%)
Feb 26, 2013 9.512 9.554 9.447 9.519 503,955 -0.01(-0.07%)
Feb 22, 2013 9.897 9.897 9.355 9.526 1,415,570 -0.45(-4.50%)
Feb 21, 2013 10.00 10.11 9.861 9.975 668,334 +0.03(+0.29%)
Feb 20, 2013 10.08 10.10 9.932 9.947 647,948 -0.14(-1.41%)
Feb 19, 2013 10.03 10.09 10.02 10.09 486,824 +0.07(+0.71%)
Feb 15, 2013 10.00 10.06 9.925 10.02 470,802 +0.05(+0.50%)
Feb 14, 2013 9.989 10.03 9.783 9.968 374,623 -0.06(-0.57%)
Feb 13, 2013 9.918 10.03 9.882 10.03 369,583 +0.14(+1.37%)
Feb 12, 2013 9.875 9.932 9.825 9.890 310,927 +0.01(+0.07%)
Feb 11, 2013 9.947 9.982 9.840 9.882 331,390 -0.06(-0.65%)
Feb 08, 2013 9.954 9.982 9.840 9.947 383,383 +0.13(+1.31%)
Feb 07, 2013 9.847 9.861 9.754 9.818 581,769 -0.01(-0.07%)
Feb 06, 2013 9.854 9.861 9.768 9.825 275,794 +0.04(+0.36%)
Feb 04, 2013 9.825 9.882 9.775 9.790 551,491 -0.04(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.